|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu May 21, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150521 |
941.25 |
946.50 |
936.50 |
938.50 |
-2.75 |
119,636 |
352,951 |
-3,663 |
| Aug15 |
150521 |
931.75 |
936.75 |
928.00 |
929.75 |
-2.00 |
14,131 |
34,337 |
+161 |
| Sep15 |
150521 |
921.00 |
926.00 |
918.00 |
920.25 |
-0.50 |
3,998 |
13,449 |
+609 |
| Nov15 |
150521 |
919.50 |
924.75 |
916.00 |
918.50 |
-1.25 |
51,456 |
217,842 |
+1,561 |
| Jan16 |
150521 |
927.00 |
932.00 |
923.50 |
925.50 |
-1.50 |
3,404 |
19,097 |
+999 |
| Mar16 |
150521 |
933.25 |
938.25 |
929.00 |
931.00 |
-2.25 |
2,233 |
28,456 |
+873 |
| May16 |
150521 |
938.00 |
942.00 |
933.25 |
935.25 |
-2.00 |
1,565 |
12,266 |
+98 |
| Jul16 |
150521 |
943.00 |
948.00 |
939.50 |
941.25 |
-1.75 |
1,136 |
6,643 |
+393 |
| Aug16 |
150521 |
938.75 |
942.50 |
938.75 |
940.75 |
-1.75 |
15 |
208 |
+9 |
| Sep16 |
150521 |
933.25 |
934.75 |
933.25 |
933.25 |
-1.50 |
0 |
35 |
+0 |
| Nov16 |
150521 |
932.00 |
936.25 |
928.25 |
930.50 |
-1.75 |
549 |
6,648 |
+269 |
| Jan17 |
150521 |
936.00 |
938.00 |
936.00 |
936.00 |
-2.00 |
0 |
79 |
+0 |
| Mar17 |
150521 |
940.50 |
942.50 |
940.50 |
940.50 |
-2.00 |
0 |
66 |
+0 |
| May17 |
150521 |
943.75 |
945.75 |
943.75 |
943.75 |
-2.00 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
198,125 |
692,395 |
+1,309 |
| Soybean Meal(CBOT) |
| Jul15 |
150521 |
304.30 |
306.40 |
303.50 |
304.10 |
-0.40 |
44,652 |
182,981 |
-2,189 |
| Aug15 |
150521 |
300.90 |
302.90 |
300.30 |
301.00 |
+0.10 |
5,568 |
26,657 |
+210 |
| Sep15 |
150521 |
298.50 |
300.30 |
297.90 |
298.60 |
+0.10 |
4,365 |
23,950 |
+523 |
| Oct15 |
150521 |
295.90 |
297.80 |
295.70 |
296.50 |
+0.30 |
2,753 |
16,071 |
+618 |
| Dec15 |
150521 |
296.40 |
298.30 |
295.80 |
296.90 |
+0.30 |
18,253 |
71,092 |
+1,823 |
| Jan16 |
150521 |
296.40 |
298.20 |
295.80 |
296.50 |
-0.10 |
1,467 |
7,247 |
+231 |
| Mar16 |
150521 |
296.90 |
298.20 |
295.90 |
296.20 |
-0.50 |
1,177 |
9,660 |
+319 |
| May16 |
150521 |
298.30 |
298.50 |
296.40 |
296.60 |
-0.70 |
674 |
4,645 |
+11 |
| Jul16 |
150521 |
298.60 |
299.90 |
297.90 |
298.10 |
-0.60 |
571 |
5,684 |
+279 |
| Aug16 |
150521 |
298.60 |
299.00 |
298.30 |
298.30 |
-0.70 |
46 |
895 |
+0 |
| Total Volume and Open Interest |
79,730 |
352,972 |
+1,868 |
| Soybean Oil(CBOT) |
| Jul15 |
150521 |
32.27 |
32.64 |
32.10 |
32.25 |
+0.05 |
72,570 |
192,385 |
-6,283 |
| Aug15 |
150521 |
32.31 |
32.65 |
32.14 |
32.30 |
+0.07 |
17,121 |
34,729 |
+1,727 |
| Sep15 |
150521 |
32.33 |
32.67 |
32.16 |
32.32 |
+0.06 |
6,622 |
22,298 |
-284 |
| Oct15 |
150521 |
32.27 |
32.59 |
32.17 |
32.34 |
+0.08 |
3,294 |
12,828 |
+122 |
| Dec15 |
150521 |
32.48 |
32.82 |
32.32 |
32.48 |
+0.05 |
20,428 |
104,333 |
+1,114 |
| Jan16 |
150521 |
32.61 |
32.94 |
32.43 |
32.58 |
+0.03 |
1,144 |
8,598 |
+364 |
| Mar16 |
150521 |
32.72 |
33.07 |
32.57 |
32.71 |
unch |
1,153 |
9,393 |
+545 |
| May16 |
150521 |
32.98 |
33.10 |
32.68 |
32.83 |
-0.01 |
729 |
6,395 |
+74 |
| Jul16 |
150521 |
33.01 |
33.32 |
32.84 |
32.96 |
-0.03 |
631 |
4,189 |
+174 |
| Aug16 |
150521 |
33.00 |
33.03 |
33.00 |
33.00 |
-0.03 |
127 |
840 |
+102 |
| Total Volume and Open Interest |
124,145 |
398,661 |
-2,112 |
| Canola(WCE) |
| May15 |
150514 |
471.2 |
471.2 |
471.2 |
471.2 |
+9.7 |
1 |
1,726 |
+0 |
| Jul15 |
150521 |
458.1 |
463.0 |
456.4 |
462.6 |
+4.1 |
13,203 |
95,547 |
+862 |
| Nov15 |
150521 |
451.0 |
455.4 |
449.0 |
455.3 |
+4.1 |
6,011 |
53,041 |
-299 |
| Jan16 |
150521 |
450.2 |
455.2 |
449.5 |
455.1 |
+4.9 |
132 |
1,964 |
+57 |
| Mar16 |
150521 |
453.0 |
455.1 |
453.0 |
455.1 |
+5.9 |
79 |
691 |
+71 |
| Total Volume and Open Interest |
19,457 |
153,183 |
+691 |
| Corn(CBOT) |
| Jul15 |
150521 |
360.00 |
366.50 |
359.75 |
365.00 |
+5.00 |
175,468 |
691,536 |
+4,151 |
| Sep15 |
150521 |
366.50 |
372.75 |
366.50 |
371.50 |
+4.75 |
70,456 |
206,655 |
+1,658 |
| Dec15 |
150521 |
377.00 |
383.50 |
377.00 |
382.25 |
+5.00 |
64,162 |
334,902 |
+2,536 |
| Mar16 |
150521 |
387.75 |
393.75 |
387.75 |
392.75 |
+4.75 |
11,242 |
88,161 |
+175 |
| May16 |
150521 |
395.00 |
401.00 |
395.00 |
400.00 |
+5.00 |
4,465 |
16,473 |
+572 |
| Jul16 |
150521 |
401.00 |
406.50 |
401.00 |
406.00 |
+5.00 |
3,141 |
31,991 |
+335 |
| Sep16 |
150521 |
398.50 |
402.25 |
398.25 |
402.25 |
+4.00 |
66 |
2,429 |
+35 |
| Dec16 |
150521 |
399.00 |
403.50 |
398.75 |
402.50 |
+3.75 |
1,314 |
25,126 |
+617 |
| Mar17 |
150521 |
408.00 |
411.75 |
408.00 |
411.75 |
+3.25 |
9 |
766 |
+7 |
| May17 |
150521 |
418.25 |
418.25 |
415.25 |
418.25 |
+3.00 |
20 |
249 |
+15 |
| Total Volume and Open Interest |
330,375 |
1,399,666 |
+10,129 |
| Wheat(CBOT) |
| Jul15 |
150521 |
514.50 |
528.00 |
511.00 |
522.00 |
+9.00 |
84,320 |
261,907 |
-1,769 |
| Sep15 |
150521 |
522.00 |
535.25 |
518.50 |
529.50 |
+9.50 |
22,331 |
66,895 |
+873 |
| Dec15 |
150521 |
535.00 |
548.75 |
532.25 |
542.50 |
+9.00 |
14,161 |
72,720 |
-392 |
| Mar16 |
150521 |
547.50 |
562.00 |
547.50 |
555.75 |
+8.00 |
2,489 |
20,399 |
+571 |
| May16 |
150521 |
557.25 |
569.50 |
556.00 |
563.75 |
+7.75 |
478 |
5,760 |
+1 |
| Jul16 |
150521 |
560.25 |
573.00 |
559.50 |
568.00 |
+7.50 |
432 |
5,172 |
+42 |
| Total Volume and Open Interest |
124,238 |
433,360 |
-677 |
| Wheat(KCBT) |
| Jul15 |
150521 |
545.00 |
564.50 |
544.00 |
557.75 |
+12.75 |
15,063 |
94,529 |
-220 |
| Sep15 |
150521 |
555.00 |
574.50 |
555.00 |
567.75 |
+12.75 |
5,033 |
24,022 |
+334 |
| Dec15 |
150521 |
570.25 |
590.00 |
570.25 |
583.75 |
+13.50 |
4,208 |
24,096 |
+1,127 |
| Mar16 |
150521 |
583.00 |
601.75 |
582.25 |
595.50 |
+13.25 |
505 |
8,169 |
+28 |
| May16 |
150521 |
595.50 |
607.75 |
590.00 |
603.00 |
+13.00 |
138 |
2,454 |
-10 |
| Jul16 |
150521 |
594.25 |
613.00 |
594.25 |
606.50 |
+12.25 |
96 |
1,631 |
+8 |
| Total Volume and Open Interest |
25,047 |
155,439 |
+1,266 |
| Wheat(MGE) |
| Jul15 |
150521 |
568.25 |
584.00 |
567.75 |
578.25 |
+10.00 |
3,682 |
34,578 |
-373 |
| Sep15 |
150521 |
578.50 |
594.25 |
578.25 |
589.25 |
+10.50 |
1,182 |
14,306 |
-65 |
| Dec15 |
150521 |
594.00 |
607.25 |
592.75 |
602.50 |
+9.75 |
555 |
14,109 |
+87 |
| Mar16 |
150521 |
605.00 |
620.00 |
605.00 |
615.25 |
+9.25 |
86 |
5,849 |
+3 |
| May16 |
150521 |
613.00 |
626.25 |
613.00 |
621.50 |
+7.25 |
60 |
1,148 |
-19 |
| Total Volume and Open Interest |
5,599 |
70,361 |
-364 |
| Oats(CBOT) |
| Jul15 |
150521 |
241.25 |
244.75 |
240.25 |
244.25 |
+3.25 |
344 |
4,793 |
-43 |
| Sep15 |
150521 |
247.00 |
250.00 |
247.00 |
250.00 |
+3.00 |
42 |
544 |
+4 |
| Dec15 |
150521 |
256.50 |
259.00 |
255.25 |
258.50 |
+3.00 |
111 |
3,048 |
+58 |
| Mar16 |
150521 |
264.25 |
264.25 |
261.50 |
264.25 |
+2.75 |
0 |
239 |
+0 |
| Total Volume and Open Interest |
497 |
8,625 |
+19 |
| Rough Rice(CBOT) |
| Jul15 |
150521 |
9.58 |
9.66 |
9.58 |
9.61 |
+0.05 |
208 |
7,840 |
-25 |
| Sep15 |
150521 |
9.85 |
9.90 |
9.85 |
9.88 |
+0.04 |
27 |
3,077 |
+0 |
| Nov15 |
150521 |
10.11 |
10.14 |
10.10 |
10.14 |
+0.05 |
18 |
218 |
+1 |
| Jan16 |
150521 |
10.39 |
10.39 |
10.35 |
10.39 |
+0.04 |
11 |
32 |
+11 |
| Total Volume and Open Interest |
264 |
11,169 |
-13 |
| Live Cattle(CME) |
| Jun15 |
150521 |
152.450 |
153.000 |
151.850 |
152.380 |
+1.030 |
15,325 |
83,094 |
-2,674 |
| Aug15 |
150521 |
150.850 |
151.600 |
150.235 |
150.900 |
+1.165 |
15,499 |
110,853 |
+4,026 |
| Oct15 |
150521 |
152.200 |
153.050 |
151.735 |
152.630 |
+1.230 |
5,546 |
62,461 |
+617 |
| Dec15 |
150521 |
153.450 |
154.000 |
152.935 |
153.880 |
+1.080 |
3,977 |
31,873 |
+427 |
| Feb16 |
150521 |
153.350 |
154.035 |
153.100 |
153.750 |
+0.965 |
701 |
8,371 |
+167 |
| Apr16 |
150521 |
152.950 |
153.400 |
152.450 |
152.950 |
+0.750 |
211 |
5,220 |
+66 |
| Total Volume and Open Interest |
41,361 |
303,895 |
+2,670 |
| Feeder Cattle(CME) |
| May15 |
150521 |
219.900 |
220.150 |
219.800 |
220.100 |
+0.365 |
935 |
3,614 |
-356 |
| Aug15 |
150521 |
217.600 |
218.435 |
217.000 |
217.735 |
+1.035 |
3,985 |
22,268 |
+628 |
| Sep15 |
150521 |
216.800 |
217.500 |
216.150 |
216.830 |
+0.950 |
863 |
4,361 |
+151 |
| Oct15 |
150521 |
215.400 |
216.435 |
215.130 |
215.900 |
+1.000 |
684 |
4,886 |
+224 |
| Nov15 |
150521 |
214.880 |
215.580 |
214.330 |
215.130 |
+1.030 |
166 |
2,002 |
+51 |
| Jan16 |
150521 |
209.200 |
209.900 |
208.750 |
209.250 |
+0.500 |
91 |
1,476 |
+15 |
| Mar16 |
150521 |
207.650 |
208.235 |
207.550 |
208.100 |
+0.600 |
11 |
285 |
+2 |
| Total Volume and Open Interest |
6,736 |
38,931 |
+716 |
| Lean Hogs(CME) |
| Jun15 |
150521 |
82.250 |
84.300 |
81.700 |
83.785 |
+1.235 |
16,175 |
43,927 |
-2,668 |
| Jul15 |
150521 |
83.000 |
84.700 |
82.580 |
83.850 |
+0.500 |
9,834 |
51,930 |
+295 |
| Aug15 |
150521 |
83.550 |
84.500 |
82.700 |
84.080 |
+0.330 |
7,282 |
38,876 |
+481 |
| Oct15 |
150521 |
73.635 |
74.250 |
73.200 |
73.930 |
+0.280 |
4,934 |
46,315 |
+63 |
| Dec15 |
150521 |
70.080 |
70.535 |
69.725 |
70.200 |
-0.050 |
1,775 |
25,906 |
+315 |
| Feb16 |
150521 |
71.800 |
72.330 |
71.635 |
72.050 |
-0.050 |
543 |
7,952 |
+43 |
| Apr16 |
150521 |
74.050 |
74.500 |
73.850 |
74.385 |
+0.035 |
292 |
3,636 |
+142 |
| May16 |
150521 |
77.450 |
78.050 |
77.450 |
78.050 |
+0.250 |
0 |
69 |
+0 |
| Total Volume and Open Interest |
40,869 |
219,467 |
-1,307 |
| Class III Milk(CME) |
| May15 |
150521 |
16.23 |
16.24 |
16.22 |
16.23 |
+0.02 |
10 |
5,635 |
+0 |
| Jun15 |
150521 |
16.48 |
16.65 |
16.41 |
16.59 |
+0.09 |
293 |
6,371 |
+6 |
| Jul15 |
150521 |
16.54 |
16.75 |
16.49 |
16.68 |
+0.12 |
143 |
4,200 |
+23 |
| Aug15 |
150521 |
16.84 |
16.96 |
16.81 |
16.94 |
+0.10 |
89 |
3,614 |
+23 |
| Sep15 |
150521 |
17.25 |
17.32 |
17.25 |
17.30 |
+0.06 |
53 |
3,468 |
+19 |
| Oct15 |
150521 |
17.32 |
17.36 |
17.32 |
17.33 |
+0.06 |
47 |
3,169 |
+11 |
| Nov15 |
150521 |
17.34 |
17.35 |
17.29 |
17.29 |
+0.04 |
37 |
3,058 |
+16 |
| Dec15 |
150521 |
17.12 |
17.18 |
17.12 |
17.18 |
+0.08 |
26 |
2,807 |
+8 |
| Jan16 |
150521 |
16.91 |
16.92 |
16.91 |
16.92 |
+0.04 |
51 |
690 |
+15 |
| Feb16 |
150521 |
16.79 |
16.79 |
16.79 |
16.79 |
unch |
47 |
560 |
+14 |
| Mar16 |
150521 |
16.88 |
16.88 |
16.88 |
16.88 |
unch |
50 |
497 |
+33 |
| Apr16 |
150521 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
31 |
267 |
+4 |
| May16 |
150521 |
16.90 |
16.90 |
16.90 |
16.90 |
+0.03 |
11 |
230 |
+9 |
| Total Volume and Open Interest |
923 |
35,146 |
+213 |
| Cocoa(ICE) |
| Jul15 |
150521 |
3143 |
3181 |
3141 |
3163 |
+38 |
10,523 |
91,475 |
+1,535 |
| Sep15 |
150521 |
3126 |
3167 |
3126 |
3149 |
+39 |
5,086 |
39,785 |
+1,282 |
| Dec15 |
150521 |
3106 |
3151 |
3106 |
3131 |
+39 |
3,371 |
43,677 |
-264 |
| Mar16 |
150521 |
3097 |
3133 |
3097 |
3112 |
+37 |
1,150 |
22,208 |
+224 |
| May16 |
150521 |
3096 |
3119 |
3090 |
3099 |
+37 |
80 |
6,710 |
+18 |
| Jul16 |
150521 |
3091 |
3091 |
3085 |
3085 |
+39 |
20 |
7,322 |
+5 |
| Sep16 |
150521 |
3072 |
3072 |
3072 |
3072 |
+39 |
0 |
710 |
+0 |
| Total Volume and Open Interest |
20,230 |
214,859 |
+2,800 |
| Coffee "C"(ICE) |
| Jul15 |
150521 |
136.15 |
136.75 |
127.85 |
128.45 |
-7.55 |
19,180 |
90,088 |
-2,223 |
| Sep15 |
150521 |
138.80 |
139.30 |
130.75 |
131.25 |
-7.45 |
5,814 |
37,424 |
-101 |
| Dec15 |
150521 |
142.80 |
142.90 |
134.55 |
135.10 |
-7.30 |
2,443 |
29,191 |
+421 |
| Mar16 |
150521 |
146.40 |
146.50 |
138.40 |
138.80 |
-7.30 |
857 |
11,229 |
+223 |
| May16 |
150521 |
148.40 |
148.40 |
140.50 |
141.00 |
-6.95 |
211 |
5,734 |
+29 |
| Jul16 |
150521 |
149.60 |
149.60 |
142.45 |
142.70 |
-6.70 |
216 |
2,413 |
+54 |
| Total Volume and Open Interest |
29,045 |
184,474 |
-1,549 |
| Orange Juice(ICE) |
| Jul15 |
150521 |
115.25 |
117.75 |
114.90 |
117.35 |
+2.30 |
883 |
12,064 |
-63 |
| Sep15 |
150521 |
116.80 |
119.30 |
116.80 |
118.85 |
+2.00 |
100 |
1,899 |
+18 |
| Nov15 |
150521 |
118.55 |
121.00 |
118.55 |
120.70 |
+1.95 |
25 |
1,020 |
+12 |
| Jan16 |
150521 |
122.40 |
122.45 |
122.40 |
122.45 |
+1.85 |
1 |
298 |
+1 |
| Mar16 |
150521 |
124.30 |
124.30 |
124.30 |
124.30 |
+1.85 |
0 |
45 |
+0 |
| May16 |
150521 |
125.80 |
125.80 |
125.80 |
125.80 |
+1.30 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,009 |
15,333 |
-32 |
| Sugar #11(ICE) |
| Jul15 |
150521 |
12.61 |
12.73 |
12.46 |
12.49 |
-0.10 |
47,904 |
442,614 |
+984 |
| Oct15 |
150521 |
12.95 |
13.06 |
12.82 |
12.85 |
-0.10 |
21,777 |
212,419 |
+580 |
| Mar16 |
150521 |
14.15 |
14.25 |
14.03 |
14.06 |
-0.09 |
6,780 |
118,320 |
+33 |
| May16 |
150521 |
14.25 |
14.34 |
14.12 |
14.16 |
-0.09 |
1,219 |
26,186 |
-153 |
| Jul16 |
150521 |
14.28 |
14.35 |
14.15 |
14.19 |
-0.09 |
723 |
27,532 |
+192 |
| Oct16 |
150521 |
14.52 |
14.54 |
14.35 |
14.39 |
-0.08 |
319 |
22,252 |
-27 |
| Mar17 |
150521 |
14.95 |
14.95 |
14.79 |
14.84 |
-0.06 |
109 |
9,792 |
-43 |
| May17 |
150521 |
14.90 |
14.94 |
14.79 |
14.83 |
-0.06 |
20 |
1,667 |
+0 |
| Total Volume and Open Interest |
78,860 |
865,099 |
+1,565 |
| London Cocoa(LCE) |
| Jul15 |
150521 |
2085 |
2104 |
2082 |
2096 |
+12 |
10,274 |
79,858 |
+631 |
| Sep15 |
150521 |
2078 |
2094 |
2073 |
2084 |
+9 |
6,252 |
49,211 |
+1,491 |
| Dec15 |
150521 |
2053 |
2070 |
2052 |
2061 |
+8 |
3,764 |
56,557 |
+292 |
| Mar16 |
150521 |
2029 |
2045 |
2029 |
2034 |
+4 |
3,755 |
50,093 |
+674 |
| May16 |
150521 |
2025 |
2040 |
2025 |
2030 |
+5 |
1,425 |
8,171 |
+120 |
| Jul16 |
150521 |
2020 |
2032 |
2020 |
2026 |
+7 |
472 |
16,009 |
+18 |
| Sep16 |
150521 |
2015 |
2019 |
2015 |
2019 |
+8 |
83 |
5,227 |
+56 |
| Total Volume and Open Interest |
26,025 |
267,883 |
+3,282 |
| London Sugar(LCE) |
| Aug15 |
150521 |
362.50 |
363.40 |
356.30 |
356.90 |
-3.70 |
2,751 |
36,403 |
-218 |
| Oct15 |
150521 |
363.40 |
364.70 |
358.70 |
359.40 |
-2.60 |
1,930 |
16,810 |
+101 |
| Dec15 |
150521 |
370.10 |
371.10 |
365.30 |
366.00 |
-2.60 |
451 |
12,388 |
+103 |
| Mar16 |
150521 |
375.30 |
376.30 |
370.70 |
371.40 |
-2.60 |
99 |
7,851 |
+63 |
| May16 |
150521 |
382.50 |
382.50 |
377.70 |
378.00 |
-2.70 |
13 |
2,612 |
+5 |
| Total Volume and Open Interest |
5,252 |
77,331 |
+55 |
| Cotton(ICE) |
| Jul15 |
150521 |
64.16 |
64.93 |
63.62 |
63.73 |
-0.42 |
23,852 |
106,751 |
-5,022 |
| Oct15 |
150521 |
65.68 |
66.43 |
65.65 |
65.72 |
-0.24 |
39 |
183 |
-1 |
| Dec15 |
150521 |
64.92 |
65.45 |
64.58 |
64.70 |
-0.27 |
6,228 |
70,026 |
+969 |
| Mar16 |
150521 |
65.05 |
65.40 |
64.70 |
64.73 |
-0.37 |
286 |
7,678 |
+84 |
| May16 |
150521 |
65.60 |
65.76 |
64.96 |
64.96 |
-0.47 |
59 |
1,064 |
+18 |
| Jul16 |
150521 |
66.03 |
66.24 |
65.26 |
65.28 |
-0.59 |
37 |
1,366 |
+32 |
| Total Volume and Open Interest |
30,501 |
187,619 |
-3,920 |
| Lumber(CME) |
| Jul15 |
150521 |
272.2 |
275.5 |
267.3 |
269.6 |
-2.4 |
452 |
5,202 |
-59 |
| Sep15 |
150521 |
269.6 |
274.3 |
266.9 |
268.5 |
-1.0 |
92 |
1,116 |
+16 |
| Nov15 |
150521 |
272.0 |
274.7 |
267.4 |
269.5 |
-2.5 |
20 |
135 |
+11 |
| Jan16 |
150521 |
277.0 |
283.0 |
277.0 |
277.0 |
-3.0 |
1 |
39 |
+0 |
| Total Volume and Open Interest |
565 |
6,511 |
-32 |
| Crude Oil(NYM) |
| Jul15 |
150521 |
58.81 |
60.94 |
58.69 |
60.72 |
+1.74 |
336,779 |
446,845 |
+5,165 |
| Aug15 |
150521 |
59.32 |
61.32 |
59.17 |
61.15 |
+1.68 |
51,614 |
130,806 |
+9,656 |
| Sep15 |
150521 |
59.55 |
61.54 |
59.46 |
61.39 |
+1.64 |
35,220 |
163,681 |
+4,070 |
| Oct15 |
150521 |
59.87 |
61.77 |
59.87 |
61.62 |
+1.59 |
17,057 |
80,880 |
+1,662 |
| Nov15 |
150521 |
60.10 |
62.02 |
60.10 |
61.92 |
+1.51 |
13,647 |
50,780 |
-1,231 |
| Dec15 |
150521 |
60.55 |
62.39 |
60.44 |
62.21 |
+1.41 |
47,530 |
212,370 |
-2,604 |
| Jan16 |
150521 |
60.95 |
62.63 |
60.95 |
62.47 |
+1.32 |
7,617 |
58,078 |
-115 |
| Feb16 |
150521 |
61.57 |
62.83 |
61.57 |
62.68 |
+1.26 |
2,571 |
30,096 |
+36 |
| Mar16 |
150521 |
61.78 |
63.01 |
61.78 |
62.82 |
+1.18 |
4,897 |
51,239 |
-128 |
| Apr16 |
150521 |
62.03 |
63.12 |
62.03 |
62.95 |
+1.10 |
942 |
15,541 |
+83 |
| May16 |
150521 |
62.43 |
63.28 |
62.43 |
63.07 |
+1.01 |
1,031 |
14,945 |
+8 |
| Jun16 |
150521 |
62.19 |
63.45 |
62.19 |
63.21 |
+0.92 |
11,443 |
65,273 |
+81 |
| Jul16 |
150521 |
63.15 |
63.29 |
63.10 |
63.29 |
+0.85 |
712 |
12,498 |
+96 |
| Aug16 |
150521 |
63.40 |
63.40 |
63.40 |
63.40 |
+0.80 |
333 |
9,658 |
+11 |
| Sep16 |
150521 |
63.53 |
63.53 |
63.53 |
63.53 |
+0.74 |
1,156 |
29,860 |
+221 |
| Oct16 |
150521 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.69 |
350 |
10,416 |
+37 |
| Total Volume and Open Interest |
560,024 |
1,620,032 |
-1,949 |
| e-miNY Crude Oil(NYM) |
| May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150521 |
58.800 |
60.925 |
58.700 |
60.725 |
+1.750 |
9,716 |
3,038 |
+621 |
| Aug15 |
150521 |
59.200 |
61.300 |
59.200 |
61.150 |
+1.675 |
333 |
439 |
+75 |
| Sep15 |
150521 |
59.550 |
61.475 |
59.550 |
61.400 |
+1.650 |
88 |
345 |
+12 |
| Oct15 |
150521 |
59.550 |
61.725 |
59.550 |
61.625 |
+1.600 |
42 |
289 |
+28 |
| Nov15 |
150521 |
61.825 |
61.925 |
61.825 |
61.925 |
+1.525 |
68 |
251 |
-14 |
| Dec15 |
150521 |
60.225 |
62.200 |
59.975 |
62.200 |
+1.400 |
68 |
564 |
-58 |
| Jan16 |
150521 |
62.475 |
62.475 |
62.475 |
62.475 |
+1.325 |
2 |
10 |
+0 |
| Feb16 |
150521 |
62.675 |
62.675 |
62.675 |
62.675 |
+1.250 |
2 |
8 |
-2 |
| Total Volume and Open Interest |
10,344 |
4,998 |
+638 |
| NY Harbor ULSD(NYM) |
| Jun15 |
150521 |
194.25 |
199.60 |
193.85 |
198.59 |
+3.99 |
41,898 |
43,136 |
-7,857 |
| Jul15 |
150521 |
194.60 |
199.98 |
194.28 |
198.99 |
+4.00 |
48,615 |
97,091 |
+6,447 |
| Aug15 |
150521 |
195.29 |
200.64 |
195.29 |
199.72 |
+3.96 |
15,441 |
41,492 |
+289 |
| Sep15 |
150521 |
197.53 |
201.85 |
197.35 |
201.03 |
+4.00 |
10,761 |
35,771 |
+429 |
| Oct15 |
150521 |
198.91 |
203.17 |
198.91 |
202.53 |
+4.04 |
3,420 |
22,182 |
-171 |
| Nov15 |
150521 |
201.04 |
204.51 |
201.04 |
203.86 |
+4.04 |
4,008 |
15,965 |
-182 |
| Dec15 |
150521 |
200.83 |
205.74 |
200.83 |
205.07 |
+3.99 |
9,137 |
38,804 |
-437 |
| Jan16 |
150521 |
203.74 |
206.77 |
203.74 |
206.28 |
+3.92 |
2,234 |
9,460 |
-1,225 |
| Feb16 |
150521 |
205.92 |
206.59 |
205.90 |
206.59 |
+3.85 |
2,034 |
7,502 |
+913 |
| Mar16 |
150521 |
203.40 |
206.20 |
202.95 |
205.89 |
+3.75 |
466 |
10,295 |
+161 |
| Apr16 |
150521 |
203.41 |
204.57 |
203.41 |
204.50 |
+3.57 |
308 |
6,804 |
+17 |
| May16 |
150521 |
202.62 |
204.25 |
202.62 |
204.21 |
+3.41 |
262 |
4,384 |
+47 |
| Jun16 |
150521 |
202.13 |
205.04 |
202.11 |
204.63 |
+3.22 |
732 |
8,505 |
-87 |
| Jul16 |
150521 |
204.91 |
205.36 |
204.91 |
205.36 |
+3.09 |
117 |
1,626 |
+48 |
| Total Volume and Open Interest |
140,584 |
362,911 |
-1,188 |
| RBOB Gasoline(NYM) |
| Jun15 |
150521 |
203.29 |
208.71 |
203.25 |
208.24 |
+4.13 |
38,048 |
62,534 |
-8,180 |
| Jul15 |
150521 |
201.92 |
207.37 |
201.17 |
206.79 |
+4.09 |
49,178 |
113,938 |
+5,572 |
| Aug15 |
150521 |
199.42 |
204.52 |
199.41 |
204.06 |
+3.95 |
16,986 |
47,664 |
+1,121 |
| Sep15 |
150521 |
196.71 |
201.16 |
196.71 |
200.79 |
+3.87 |
13,796 |
44,176 |
+1,823 |
| Oct15 |
150521 |
181.58 |
185.39 |
181.25 |
185.13 |
+3.79 |
5,807 |
26,598 |
+634 |
| Nov15 |
150521 |
176.87 |
181.18 |
176.87 |
181.03 |
+3.60 |
3,246 |
19,313 |
-257 |
| Dec15 |
150521 |
175.00 |
178.57 |
174.70 |
178.30 |
+3.46 |
4,780 |
36,416 |
+15 |
| Jan16 |
150521 |
175.69 |
178.13 |
174.38 |
177.81 |
+3.34 |
1,193 |
7,902 |
+498 |
| Feb16 |
150521 |
175.91 |
178.72 |
175.91 |
178.44 |
+3.31 |
818 |
2,418 |
+190 |
| Mar16 |
150521 |
177.96 |
180.13 |
177.89 |
179.80 |
+3.37 |
619 |
2,530 |
+176 |
| Total Volume and Open Interest |
136,709 |
390,332 |
+2,329 |
| e-miNY RBOB Gasoline(NYM) |
| Jun15 |
150521 |
208.20 |
208.24 |
208.20 |
208.20 |
+4.10 |
0 |
1 |
+0 |
| Jul15 |
150521 |
206.80 |
206.80 |
206.79 |
206.80 |
+4.10 |
0 |
1 |
+0 |
| Aug15 |
150521 |
204.10 |
204.10 |
204.06 |
204.10 |
+4.00 |
|
|
|
| Sep15 |
150521 |
200.80 |
200.80 |
200.79 |
200.80 |
+3.90 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jun15 |
150521 |
2.939 |
3.038 |
2.920 |
2.949 |
+0.034 |
194,666 |
69,895 |
-21,813 |
| Jul15 |
150521 |
2.983 |
3.081 |
2.964 |
2.994 |
+0.035 |
111,504 |
256,206 |
-9,405 |
| Aug15 |
150521 |
3.005 |
3.095 |
2.984 |
3.012 |
+0.035 |
29,242 |
72,295 |
-1,216 |
| Sep15 |
150521 |
3.002 |
3.086 |
2.989 |
3.017 |
+0.035 |
27,084 |
110,092 |
+2,057 |
| Oct15 |
150521 |
3.027 |
3.121 |
3.013 |
3.046 |
+0.039 |
42,159 |
120,064 |
+643 |
| Nov15 |
150521 |
3.109 |
3.190 |
3.098 |
3.135 |
+0.036 |
15,899 |
61,341 |
+398 |
| Dec15 |
150521 |
3.256 |
3.345 |
3.251 |
3.290 |
+0.034 |
11,598 |
69,376 |
+826 |
| Jan16 |
150521 |
3.355 |
3.430 |
3.355 |
3.387 |
+0.030 |
17,585 |
61,195 |
+1,209 |
| Feb16 |
150521 |
3.336 |
3.409 |
3.336 |
3.373 |
+0.027 |
2,040 |
15,914 |
+213 |
| Mar16 |
150521 |
3.305 |
3.389 |
3.305 |
3.322 |
+0.026 |
8,536 |
38,779 |
+326 |
| Apr16 |
150521 |
3.138 |
3.190 |
3.125 |
3.131 |
+0.008 |
10,667 |
44,419 |
+455 |
| May16 |
150521 |
3.133 |
3.158 |
3.120 |
3.127 |
+0.005 |
1,436 |
12,135 |
+276 |
| Jun16 |
150521 |
3.160 |
3.181 |
3.153 |
3.154 |
+0.004 |
922 |
9,354 |
-107 |
| Jul16 |
150521 |
3.195 |
3.209 |
3.178 |
3.186 |
+0.003 |
1,776 |
8,421 |
-670 |
| Aug16 |
150521 |
3.198 |
3.198 |
3.192 |
3.192 |
+0.003 |
477 |
6,388 |
+72 |
| Sep16 |
150521 |
3.195 |
3.211 |
3.185 |
3.185 |
+0.004 |
510 |
7,349 |
+142 |
| Total Volume and Open Interest |
480,172 |
1,028,741 |
-25,970 |
| Brent Crude Oil(ICE) |
| Jul15 |
150521 |
64.89 |
66.88 |
64.83 |
66.54 |
+1.51 |
253,354 |
309,751 |
-14,234 |
| Aug15 |
150521 |
65.36 |
67.36 |
65.36 |
67.06 |
+1.54 |
104,255 |
212,335 |
+4,406 |
| Sep15 |
150521 |
65.72 |
67.73 |
65.72 |
67.45 |
+1.53 |
44,480 |
207,100 |
-63 |
| Oct15 |
150521 |
66.14 |
68.10 |
66.11 |
67.81 |
+1.49 |
23,715 |
75,756 |
-884 |
| Nov15 |
150521 |
66.54 |
68.40 |
66.53 |
68.15 |
+1.42 |
14,963 |
65,166 |
+214 |
| Dec15 |
150521 |
66.91 |
68.76 |
66.88 |
68.46 |
+1.34 |
76,004 |
230,453 |
-592 |
| Jan16 |
150521 |
67.64 |
69.00 |
67.55 |
68.73 |
+1.28 |
6,609 |
60,502 |
+861 |
| Feb16 |
150521 |
67.94 |
69.26 |
67.84 |
68.98 |
+1.23 |
3,401 |
49,303 |
+481 |
| Mar16 |
150521 |
68.20 |
69.49 |
68.09 |
69.21 |
+1.19 |
12,279 |
57,554 |
-16 |
| Apr16 |
150521 |
69.12 |
69.46 |
69.12 |
69.46 |
+1.14 |
2,465 |
36,772 |
+112 |
| May16 |
150521 |
69.68 |
69.68 |
69.68 |
69.68 |
+1.10 |
1,658 |
21,298 |
-25 |
| Jun16 |
150521 |
69.09 |
70.20 |
68.88 |
69.90 |
+1.05 |
16,393 |
68,295 |
+386 |
| Jul16 |
150521 |
70.11 |
70.11 |
70.11 |
70.11 |
+1.00 |
744 |
18,590 |
+122 |
| Aug16 |
150521 |
70.32 |
70.32 |
70.32 |
70.32 |
+0.97 |
1,211 |
16,079 |
+167 |
| Total Volume and Open Interest |
600,802 |
1,728,354 |
-7,903 |
| Gas Oil(ICE) |
| Jun15 |
150521 |
592.75 |
611.25 |
592.50 |
609.50 |
+16.75 |
61,778 |
143,022 |
-6,206 |
| Jul15 |
150521 |
593.25 |
611.25 |
593.25 |
609.50 |
+16.50 |
70,742 |
128,750 |
+5,702 |
| Aug15 |
150521 |
591.75 |
611.75 |
591.75 |
610.50 |
+16.25 |
39,484 |
80,948 |
+3,385 |
| Sep15 |
150521 |
598.50 |
614.25 |
598.50 |
613.00 |
+16.00 |
17,997 |
44,350 |
+690 |
| Oct15 |
150521 |
602.25 |
617.75 |
602.25 |
616.50 |
+15.75 |
7,424 |
45,520 |
+430 |
| Nov15 |
150521 |
604.00 |
619.25 |
604.00 |
618.25 |
+15.50 |
5,996 |
24,433 |
-48 |
| Dec15 |
150521 |
605.50 |
620.50 |
605.25 |
619.50 |
+15.50 |
22,029 |
89,960 |
-2,222 |
| Jan16 |
150521 |
610.75 |
622.75 |
609.50 |
622.00 |
+15.50 |
2,964 |
22,552 |
+549 |
| Feb16 |
150521 |
614.25 |
624.25 |
612.25 |
624.25 |
+15.25 |
827 |
13,781 |
+293 |
| Mar16 |
150521 |
615.75 |
626.25 |
613.25 |
625.50 |
+14.75 |
633 |
17,014 |
-323 |
| Total Volume and Open Interest |
236,059 |
697,608 |
+3,467 |
| Ethanol(CBOT) |
| Jun15 |
150521 |
1.594 |
1.605 |
1.572 |
1.577 |
-0.021 |
338 |
2,172 |
-193 |
| Jul15 |
150521 |
1.580 |
1.580 |
1.556 |
1.557 |
-0.021 |
357 |
2,367 |
+205 |
| Aug15 |
150521 |
1.546 |
1.546 |
1.534 |
1.535 |
-0.007 |
56 |
690 |
+12 |
| Sep15 |
150521 |
1.518 |
1.518 |
1.511 |
1.511 |
-0.003 |
26 |
596 |
+11 |
| Oct15 |
150521 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.003 |
25 |
525 |
+24 |
| Nov15 |
150521 |
1.466 |
1.466 |
1.466 |
1.466 |
-0.003 |
1 |
337 |
-1 |
| Dec15 |
150521 |
1.447 |
1.447 |
1.440 |
1.444 |
-0.003 |
10 |
1,406 |
+9 |
| Jan16 |
150521 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.003 |
0 |
169 |
+0 |
| Total Volume and Open Interest |
813 |
8,587 |
+67 |
| WTI Crude Oil(ICE) |
| Jul15 |
150521 |
58.84 |
60.93 |
58.76 |
60.72 |
+1.74 |
45,396 |
71,207 |
-354 |
| Aug15 |
150521 |
59.31 |
61.31 |
59.31 |
61.15 |
+1.68 |
20,308 |
27,417 |
+2,304 |
| Sep15 |
150521 |
59.90 |
61.54 |
59.90 |
61.39 |
+1.64 |
13,505 |
42,689 |
-91 |
| Oct15 |
150521 |
60.32 |
61.73 |
60.32 |
61.62 |
+1.59 |
5,919 |
15,795 |
+798 |
| Nov15 |
150521 |
60.64 |
61.97 |
60.58 |
61.92 |
+1.51 |
4,776 |
14,003 |
-72 |
| Dec15 |
150521 |
60.87 |
62.39 |
60.87 |
62.21 |
+1.41 |
13,982 |
90,583 |
+670 |
| Jan16 |
150521 |
61.34 |
62.47 |
61.34 |
62.47 |
+1.32 |
1,241 |
11,734 |
-46 |
| Feb16 |
150521 |
62.04 |
62.68 |
62.04 |
62.68 |
+1.26 |
516 |
2,841 |
-47 |
| Mar16 |
150521 |
62.55 |
62.82 |
62.55 |
62.82 |
+1.18 |
1,330 |
6,699 |
+694 |
| Apr16 |
150521 |
62.95 |
62.95 |
62.95 |
62.95 |
+1.10 |
88 |
3,155 |
+2 |
| May16 |
150521 |
63.07 |
63.07 |
63.07 |
63.07 |
+1.01 |
150 |
2,580 |
-81 |
| Jun16 |
150521 |
62.80 |
63.35 |
62.80 |
63.21 |
+0.92 |
2,140 |
19,114 |
-462 |
| Jul16 |
150521 |
63.29 |
63.29 |
63.29 |
63.29 |
+0.85 |
40 |
1,072 |
+4 |
| Aug16 |
150521 |
63.40 |
63.40 |
63.40 |
63.40 |
+0.80 |
35 |
1,658 |
+22 |
| Sep16 |
150521 |
63.53 |
63.53 |
63.53 |
63.53 |
+0.74 |
32 |
2,932 |
+15 |
| Oct16 |
150521 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.69 |
9 |
655 |
-7 |
| Total Volume and Open Interest |
116,103 |
393,254 |
+5,260 |
| US Dollar Index(ICE) |
| Jun15 |
150521 |
95.635 |
95.755 |
95.050 |
95.330 |
-0.180 |
62,671 |
90,097 |
-357 |
| Sep15 |
150521 |
95.965 |
96.100 |
95.415 |
95.670 |
-0.175 |
2,122 |
6,774 |
+711 |
| Dec15 |
150521 |
96.335 |
96.335 |
95.910 |
95.973 |
-0.170 |
260 |
1,003 |
+60 |
| Total Volume and Open Interest |
65,081 |
98,050 |
+429 |
| Australian Dollar(CME) |
| Jun15 |
150521 |
78.62 |
79.04 |
78.57 |
78.84 |
-0.06 |
82,160 |
140,777 |
+7,851 |
| Sep15 |
150521 |
78.38 |
78.66 |
78.19 |
78.45 |
-0.06 |
423 |
1,718 |
+119 |
| Dec15 |
150521 |
78.10 |
78.10 |
78.10 |
78.10 |
-0.06 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
82,583 |
142,589 |
+7,970 |
| British Pound(CME) |
| Jun15 |
150521 |
155.29 |
156.97 |
155.21 |
156.70 |
+1.27 |
138,660 |
181,666 |
-2,964 |
| Sep15 |
150521 |
155.29 |
156.85 |
155.15 |
156.60 |
+1.28 |
435 |
829 |
-1 |
| Dec15 |
150521 |
156.58 |
156.58 |
156.52 |
156.52 |
+1.26 |
1 |
60 |
+1 |
| Total Volume and Open Interest |
139,098 |
182,607 |
-2,964 |
| Canadian Dollar(CME) |
| Jun15 |
150521 |
81.87 |
82.13 |
81.64 |
81.90 |
-0.10 |
62,381 |
108,620 |
-2,676 |
| Sep15 |
150521 |
81.76 |
81.98 |
81.60 |
81.79 |
-0.10 |
920 |
6,460 |
+326 |
| Dec15 |
150521 |
81.63 |
81.75 |
81.63 |
81.69 |
-0.11 |
31 |
2,151 |
+15 |
| Mar16 |
150521 |
81.62 |
81.62 |
81.62 |
81.62 |
-0.11 |
0 |
526 |
+0 |
| Total Volume and Open Interest |
63,335 |
117,811 |
-2,332 |
| Japanese Yen(CME) |
| Jun15 |
150521 |
82.44 |
82.76 |
82.43 |
82.69 |
+0.14 |
138,537 |
229,541 |
+27,508 |
| Sep15 |
150521 |
82.60 |
82.87 |
82.58 |
82.79 |
+0.14 |
843 |
1,755 |
+398 |
| Dec15 |
150521 |
82.78 |
82.94 |
82.78 |
82.94 |
+0.14 |
41 |
175 |
+1 |
| Total Volume and Open Interest |
139,425 |
231,658 |
+27,911 |
| Swiss Franc(CME) |
| Jun15 |
150521 |
106.86 |
107.53 |
106.67 |
106.98 |
unch |
26,490 |
30,908 |
-431 |
| Sep15 |
150521 |
107.57 |
107.60 |
107.22 |
107.39 |
+0.01 |
92 |
567 |
+13 |
| Dec15 |
150521 |
107.83 |
107.83 |
107.83 |
107.83 |
-0.01 |
5 |
297 |
+0 |
| Total Volume and Open Interest |
26,587 |
31,796 |
-418 |
| EuroFX(CME) |
| Jun15 |
150521 |
110.95 |
111.85 |
110.82 |
111.34 |
+0.14 |
329,743 |
419,439 |
-1,840 |
| Sep15 |
150521 |
111.06 |
111.98 |
110.98 |
111.48 |
+0.14 |
4,214 |
7,759 |
+1,396 |
| Dec15 |
150521 |
111.51 |
112.05 |
111.45 |
111.66 |
+0.14 |
246 |
1,177 |
-58 |
| Total Volume and Open Interest |
334,222 |
428,580 |
-499 |
| Mexican Peso(CME) |
| Jun15 |
150521 |
656.25 |
659.75 |
654.00 |
655.25 |
-2.62 |
25,478 |
79,668 |
+136 |
| Jul15 |
150521 |
654.00 |
654.00 |
654.00 |
654.00 |
-2.62 |
|
|
|
| Total Volume and Open Interest |
25,774 |
127,349 |
+234 |
| Brazilian Real(CME) |
| Jun15 |
150521 |
330.70 |
330.70 |
327.50 |
328.60 |
-2.85 |
1,215 |
7,851 |
-511 |
| Jul15 |
150521 |
325.00 |
325.40 |
325.00 |
325.40 |
-2.85 |
52 |
28 |
+6 |
| Aug15 |
150521 |
322.35 |
322.35 |
322.35 |
322.35 |
-2.70 |
|
|
|
| Sep15 |
150521 |
321.60 |
321.60 |
318.25 |
318.80 |
-3.00 |
25 |
119 |
+25 |
| Total Volume and Open Interest |
1,292 |
17,150 |
-480 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150521 |
152~250 |
154~150 |
152~190 |
154~130 |
+1~220 |
321,720 |
472,814 |
-954 |
| Sep15 |
150521 |
151~090 |
152~290 |
151~030 |
152~280 |
+1~220 |
6,904 |
24,007 |
+761 |
| Dec15 |
150521 |
151~300 |
151~300 |
151~300 |
151~300 |
+1~220 |
|
|
|
| Total Volume and Open Interest |
328,624 |
496,821 |
-193 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150521 |
127~085 |
127~235 |
127~055 |
127~230 |
+0~145 |
1,691,402 |
2,749,592 |
-18,920 |
| Sep15 |
150521 |
126~180 |
127~015 |
126~150 |
127~010 |
+0~155 |
81,763 |
123,208 |
+27,493 |
| Dec15 |
150521 |
126~160 |
126~160 |
126~005 |
126~160 |
+0~155 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
1,773,165 |
2,872,806 |
+8,573 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150521 |
119~254 |
120~002 |
119~232 |
119~316 |
+0~066 |
727,188 |
1,948,855 |
+12,103 |
| Sep15 |
150521 |
119~070 |
119~134 |
119~046 |
119~134 |
+0~072 |
18,043 |
39,491 |
+6,506 |
| Dec15 |
150521 |
118~314 |
118~314 |
118~242 |
118~314 |
+0~072 |
|
|
|
| Total Volume and Open Interest |
745,231 |
1,988,346 |
+18,609 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150521 |
109~214 |
109~224 |
109~206 |
109~220 |
+0~004 |
301,399 |
1,315,723 |
-15,137 |
| Sep15 |
150521 |
109~114 |
109~120 |
109~104 |
109~116 |
+0~006 |
24,569 |
46,049 |
+9,091 |
| Dec15 |
150521 |
109~086 |
109~086 |
109~080 |
109~086 |
+0~006 |
|
|
|
| Total Volume and Open Interest |
325,968 |
1,361,772 |
-6,046 |
| Eurodollars(CME) |
| Jun15 |
150521 |
99.710 |
99.713 |
99.705 |
99.710 |
unch |
150,070 |
1,124,431 |
+16,796 |
| Sep15 |
150521 |
99.600 |
99.605 |
99.595 |
99.600 |
+0.005 |
167,448 |
1,103,958 |
+5,610 |
| Dec15 |
150521 |
99.430 |
99.440 |
99.425 |
99.435 |
+0.010 |
239,698 |
1,261,466 |
+2,264 |
| Mar16 |
150521 |
99.245 |
99.260 |
99.240 |
99.255 |
+0.015 |
163,300 |
960,704 |
-10,691 |
| Jun16 |
150521 |
99.040 |
99.060 |
99.030 |
99.055 |
+0.020 |
205,970 |
1,101,966 |
-8,150 |
| Sep16 |
150521 |
98.820 |
98.845 |
98.810 |
98.840 |
+0.025 |
169,494 |
855,351 |
-3,286 |
| Dec16 |
150521 |
98.610 |
98.635 |
98.595 |
98.630 |
+0.025 |
294,612 |
1,010,255 |
-14,436 |
| Mar17 |
150521 |
98.430 |
98.460 |
98.415 |
98.455 |
+0.025 |
153,993 |
677,858 |
+8,813 |
| Jun17 |
150521 |
98.265 |
98.295 |
98.245 |
98.290 |
+0.030 |
156,139 |
559,444 |
+5,889 |
| Sep17 |
150521 |
98.115 |
98.150 |
98.100 |
98.150 |
+0.035 |
134,070 |
484,045 |
+9,026 |
| Dec17 |
150521 |
97.980 |
98.020 |
97.960 |
98.015 |
+0.040 |
134,704 |
619,921 |
+15,192 |
| Mar18 |
150521 |
97.870 |
97.910 |
97.850 |
97.905 |
+0.040 |
80,370 |
309,462 |
+1,813 |
| Jun18 |
150521 |
97.760 |
97.805 |
97.745 |
97.800 |
+0.045 |
60,553 |
270,756 |
-1,396 |
| Sep18 |
150521 |
97.660 |
97.710 |
97.645 |
97.705 |
+0.050 |
50,828 |
171,188 |
+678 |
| Dec18 |
150521 |
97.560 |
97.615 |
97.545 |
97.610 |
+0.055 |
32,007 |
209,200 |
+1,430 |
| Mar19 |
150521 |
97.475 |
97.535 |
97.465 |
97.530 |
+0.055 |
32,669 |
147,148 |
+594 |
| Jun19 |
150521 |
97.395 |
97.455 |
97.385 |
97.450 |
+0.060 |
26,485 |
150,410 |
+2,152 |
| Sep19 |
150521 |
97.315 |
97.375 |
97.310 |
97.375 |
+0.060 |
20,344 |
96,065 |
+1,690 |
| Total Volume and Open Interest |
2,322,682 |
11,393,125 |
+40,248 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150521 |
156~12 |
158~08 |
156~04 |
158~05 |
+1~30 |
114,088 |
574,745 |
-1,438 |
| Sep15 |
150521 |
155~02 |
156~26 |
154~25 |
156~24 |
+1~30 |
1,238 |
1,056 |
+812 |
| Dec15 |
150521 |
155~12 |
155~12 |
155~12 |
155~12 |
+1~30 |
|
|
|
| Total Volume and Open Interest |
115,326 |
575,801 |
-626 |
| 30 Day Federal Funds(CBOT) |
| May15 |
150521 |
99.875 |
99.875 |
99.872 |
99.872 |
unch |
3,752 |
103,108 |
-1,182 |
| Jun15 |
150521 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
902 |
79,145 |
-282 |
| Jul15 |
150521 |
99.860 |
99.865 |
99.860 |
99.860 |
unch |
4,208 |
174,804 |
-906 |
| Aug15 |
150521 |
99.840 |
99.845 |
99.840 |
99.845 |
unch |
8,523 |
114,807 |
+530 |
| Sep15 |
150521 |
99.805 |
99.810 |
99.805 |
99.810 |
unch |
4,867 |
59,209 |
-3 |
| Oct15 |
150521 |
99.765 |
99.770 |
99.765 |
99.765 |
unch |
7,375 |
68,531 |
+737 |
| Total Volume and Open Interest |
50,756 |
848,963 |
-402 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150521 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150521 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150521 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150521 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150521 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150521 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150521 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150521 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150521 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150521 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150521 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150521 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150521 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150521 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150521 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150521 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150521 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150521 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150521 |
147.34 |
147.40 |
147.20 |
147.26 |
-0.09 |
1,404 |
16,597 |
-313 |
| Sep15 |
150521 |
146.97 |
146.97 |
146.97 |
146.97 |
-0.11 |
0 |
673 |
+0 |
| Dec15 |
150521 |
146.41 |
146.41 |
146.41 |
146.41 |
-0.11 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,404 |
17,271 |
-313 |
| Euro-Bund(EUREX) |
| Jun15 |
150521 |
153.68 |
153.99 |
153.00 |
153.60 |
-0.07 |
988,964 |
1,474,734 |
-23,965 |
| Sep15 |
150521 |
153.34 |
153.65 |
152.64 |
153.24 |
-0.12 |
44,477 |
174,347 |
+26,169 |
| Dec15 |
150521 |
153.11 |
153.54 |
153.11 |
153.54 |
-0.07 |
6 |
60 |
+0 |
| Total Volume and Open Interest |
1,033,447 |
1,649,141 |
+2,204 |
| Euro-Bobl(EUREX) |
| Jun15 |
150521 |
128.49 |
128.61 |
128.44 |
128.52 |
unch |
595,818 |
1,141,134 |
+500 |
| Sep15 |
150521 |
129.79 |
129.83 |
129.66 |
129.75 |
-0.01 |
17,549 |
54,569 |
+8,801 |
| Dec15 |
150521 |
129.52 |
129.52 |
129.52 |
129.52 |
unch |
|
|
|
| Total Volume and Open Interest |
613,367 |
1,195,703 |
+9,301 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150521 |
100.010 |
100.015 |
100.010 |
100.015 |
+0.005 |
135 |
7,762 |
-135 |
| Sep15 |
150521 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
135 |
14,996 |
+1 |
| Dec15 |
150521 |
100.000 |
100.000 |
99.995 |
99.995 |
-0.005 |
33 |
32,397 |
+0 |
| Total Volume and Open Interest |
810 |
84,358 |
-92 |
| Long Gilt(LIFFE) |
| Jun15 |
150521 |
117~02 |
117~07 |
116~20 |
116~31 |
+0~02 |
217,760 |
413,685 |
-4,470 |
| Sep15 |
150521 |
116~06 |
116~10 |
115~29 |
116~04 |
+0~02 |
566 |
2,405 |
+416 |
| Total Volume and Open Interest |
218,326 |
416,090 |
-4,054 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150521 |
99.42 |
99.43 |
99.42 |
99.42 |
-0.01 |
14,005 |
313,534 |
-3,088 |
| Sep15 |
150521 |
99.38 |
99.39 |
99.37 |
99.37 |
-0.01 |
55,837 |
351,607 |
-10,015 |
| Dec15 |
150521 |
99.30 |
99.32 |
99.28 |
99.29 |
-0.01 |
80,963 |
363,948 |
+11,720 |
| Mar16 |
150521 |
99.19 |
99.20 |
99.16 |
99.16 |
-0.02 |
65,625 |
268,783 |
+4,638 |
| Jun16 |
150521 |
99.04 |
99.06 |
99.00 |
99.01 |
-0.02 |
109,365 |
242,953 |
+4,559 |
| Sep16 |
150521 |
98.88 |
98.90 |
98.84 |
98.85 |
-0.02 |
97,353 |
231,828 |
-318 |
| Total Volume and Open Interest |
783,982 |
2,790,181 |
+11,431 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150521 |
100.010 |
100.015 |
100.005 |
100.015 |
unch |
33,937 |
463,338 |
-3,904 |
| Sep15 |
150521 |
100.010 |
100.010 |
100.000 |
100.005 |
-0.005 |
71,231 |
354,293 |
-317 |
| Dec15 |
150521 |
99.995 |
100.005 |
99.990 |
100.000 |
unch |
54,282 |
322,308 |
+9,652 |
| Total Volume and Open Interest |
606,135 |
3,282,047 |
+16,949 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150521 |
97.85 |
97.86 |
97.85 |
97.86 |
unch |
13,117 |
172,625 |
+1,504 |
| Sep15 |
150521 |
97.90 |
97.92 |
97.90 |
97.91 |
unch |
15,759 |
233,867 |
-1,402 |
| Dec15 |
150521 |
97.93 |
97.96 |
97.92 |
97.95 |
+0.02 |
28,040 |
187,872 |
-6,912 |
| Mar16 |
150521 |
97.91 |
97.94 |
97.89 |
97.94 |
+0.03 |
15,192 |
138,051 |
-579 |
| Jun16 |
150521 |
97.86 |
97.89 |
97.84 |
97.89 |
+0.04 |
8,963 |
108,300 |
+838 |
| Sep16 |
150521 |
97.79 |
97.83 |
97.77 |
97.83 |
+0.05 |
3,783 |
65,698 |
-338 |
| Dec16 |
150521 |
97.70 |
97.75 |
97.68 |
97.75 |
+0.06 |
1,521 |
47,271 |
-322 |
| Mar17 |
150521 |
97.59 |
97.67 |
97.59 |
97.66 |
+0.07 |
2,329 |
34,951 |
+179 |
| Jun17 |
150521 |
97.53 |
97.58 |
97.53 |
97.57 |
+0.07 |
78 |
9,362 |
+78 |
| Sep17 |
150521 |
97.42 |
97.48 |
97.42 |
97.47 |
+0.07 |
133 |
5,809 |
-21 |
| Total Volume and Open Interest |
89,055 |
1,005,421 |
-6,975 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150521 |
97.04 |
97.10 |
97.02 |
97.06 |
+0.03 |
84,124 |
767,949 |
-21,218 |
| Sep15 |
150521 |
97.03 |
97.03 |
97.03 |
97.03 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
84,124 |
767,949 |
-21,218 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150521 |
97.89 |
97.95 |
97.88 |
97.93 |
+0.04 |
175,450 |
756,256 |
+9,416 |
| Sep15 |
150521 |
97.89 |
97.89 |
97.89 |
97.89 |
+0.04 |
|
|
|
| Total Volume and Open Interest |
175,450 |
756,256 |
+9,416 |
| Gold(CMX) |
| Jun15 |
150521 |
1209.4 |
1212.4 |
1200.8 |
1204.1 |
-4.6 |
178,961 |
175,921 |
-11,784 |
| Aug15 |
150521 |
1210.4 |
1213.2 |
1202.0 |
1205.1 |
-4.7 |
22,980 |
130,779 |
+8,504 |
| Oct15 |
150521 |
1213.8 |
1213.8 |
1204.4 |
1206.0 |
-4.7 |
973 |
12,549 |
+138 |
| Dec15 |
150521 |
1212.2 |
1214.5 |
1204.5 |
1207.0 |
-4.7 |
3,371 |
61,287 |
+884 |
| Feb16 |
150521 |
1215.6 |
1215.6 |
1206.3 |
1207.9 |
-4.7 |
1,026 |
9,992 |
+260 |
| Apr16 |
150521 |
1208.9 |
1208.9 |
1208.9 |
1208.9 |
-4.7 |
279 |
8,327 |
-125 |
| Jun16 |
150521 |
1215.7 |
1215.7 |
1209.8 |
1209.8 |
-4.7 |
215 |
7,892 |
+20 |
| Aug16 |
150521 |
1211.0 |
1211.0 |
1211.0 |
1211.0 |
-4.7 |
131 |
483 |
+0 |
| Oct16 |
150521 |
1212.3 |
1212.3 |
1212.3 |
1212.3 |
-4.8 |
0 |
1,336 |
+0 |
| Dec16 |
150521 |
1213.5 |
1213.7 |
1213.5 |
1213.7 |
-4.8 |
11 |
8,130 |
+8 |
| Feb17 |
150521 |
1215.5 |
1215.5 |
1215.5 |
1215.5 |
-4.9 |
5 |
151 |
+0 |
| Total Volume and Open Interest |
208,227 |
428,597 |
-2,077 |
| Silver(CMX) |
| May15 |
150521 |
1706.5 |
1718.5 |
1706.5 |
1711.1 |
+1.9 |
24 |
297 |
-127 |
| Jul15 |
150521 |
1710.0 |
1725.0 |
1700.0 |
1713.2 |
+1.9 |
59,140 |
109,878 |
-4,022 |
| Sep15 |
150521 |
1716.0 |
1725.5 |
1706.0 |
1717.2 |
+1.9 |
1,603 |
20,314 |
+174 |
| Dec15 |
150521 |
1722.0 |
1729.5 |
1713.5 |
1721.5 |
+1.9 |
1,208 |
29,324 |
+57 |
| Mar16 |
150521 |
1723.5 |
1730.0 |
1723.5 |
1725.2 |
+2.0 |
604 |
3,780 |
+263 |
| May16 |
150521 |
1730.0 |
1730.0 |
1728.0 |
1728.0 |
+2.0 |
5 |
216 |
+0 |
| Jul16 |
150521 |
1730.8 |
1730.8 |
1730.8 |
1730.8 |
+2.0 |
4 |
3,024 |
-4 |
| Total Volume and Open Interest |
63,195 |
174,337 |
-3,517 |
| Platinum(NYMEX) |
| Jul15 |
150521 |
1156.6 |
1159.5 |
1145.1 |
1152.3 |
-4.6 |
13,868 |
64,719 |
-1,049 |
| Oct15 |
150521 |
1159.0 |
1160.7 |
1148.0 |
1153.5 |
-4.6 |
105 |
6,057 |
+17 |
| Jan16 |
150521 |
1150.0 |
1154.9 |
1150.0 |
1154.9 |
-4.6 |
3 |
45 |
+0 |
| Apr16 |
150521 |
1156.8 |
1156.8 |
1156.8 |
1156.8 |
-4.6 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
13,980 |
70,841 |
-1,028 |
| Palladium(NYMEX) |
| Jun15 |
150521 |
777.85 |
781.20 |
773.80 |
776.10 |
-0.75 |
3,983 |
20,560 |
-660 |
| Sep15 |
150521 |
777.90 |
782.55 |
775.40 |
777.60 |
-0.70 |
1,241 |
10,901 |
+815 |
| Dec15 |
150521 |
778.55 |
778.55 |
778.55 |
778.55 |
-0.70 |
1 |
22 |
+1 |
| Total Volume and Open Interest |
5,225 |
31,484 |
+155 |
| Copper(CMX) |
| May15 |
150521 |
285.35 |
288.00 |
285.35 |
287.10 |
+1.95 |
593 |
1,864 |
-146 |
| Jul15 |
150521 |
282.90 |
286.05 |
282.80 |
284.85 |
+1.95 |
55,535 |
119,574 |
-3,672 |
| Sep15 |
150521 |
283.60 |
286.45 |
283.40 |
285.30 |
+1.90 |
4,647 |
29,438 |
+413 |
| Dec15 |
150521 |
284.80 |
286.55 |
284.80 |
285.70 |
+2.00 |
1,263 |
16,944 |
-231 |
| Mar16 |
150521 |
285.30 |
286.75 |
285.30 |
285.85 |
+2.00 |
382 |
3,147 |
+120 |
| Total Volume and Open Interest |
62,841 |
179,210 |
-3,531 |
| DJIA Index(CBOT) |
| Jun15 |
150521 |
18268 |
18274 |
18258 |
18258 |
+2 |
36 |
6,237 |
-3 |
| Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
| Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
| Total Volume and Open Interest |
184 |
11,634 |
+35 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150521 |
18245 |
18293 |
18197 |
18258 |
+2 |
96,874 |
120,962 |
-745 |
| Sep15 |
150521 |
18145 |
18200 |
18128 |
18175 |
+3 |
110 |
407 |
+47 |
| Dec15 |
150521 |
18093 |
18093 |
18093 |
18093 |
+3 |
1 |
35 |
+0 |
| Mar16 |
150521 |
18011 |
18011 |
18011 |
18011 |
+3 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
96,985 |
121,405 |
-698 |
| S & P 500(CME) |
| Jun15 |
150521 |
2120.00 |
2131.50 |
2115.30 |
2128.00 |
+5.50 |
5,479 |
127,595 |
+755 |
| Sep15 |
150521 |
2120.40 |
2122.80 |
2111.80 |
2120.40 |
+5.60 |
4 |
1,176 |
+2 |
| Dec15 |
150521 |
2113.30 |
2115.70 |
2104.70 |
2113.30 |
+5.60 |
0 |
1,121 |
+0 |
| Mar16 |
150521 |
2107.70 |
2110.20 |
2099.20 |
2107.70 |
+5.50 |
|
|
|
| Total Volume and Open Interest |
5,483 |
129,893 |
+757 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150521 |
2120.75 |
2132.00 |
2115.00 |
2128.00 |
+5.50 |
1,001,397 |
2,716,966 |
-13,395 |
| Sep15 |
150521 |
2112.50 |
2124.50 |
2107.75 |
2120.50 |
+5.75 |
3,099 |
47,426 |
+365 |
| Total Volume and Open Interest |
1,004,612 |
2,770,193 |
-13,028 |
| NASDAQ 100(CME) |
| Jun15 |
150521 |
4497.50 |
4535.00 |
4495.00 |
4528.80 |
+23.30 |
339 |
6,966 |
-115 |
| Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
| Dec15 |
150206 |
4203.50 |
4203.50 |
4203.50 |
4203.50 |
-40.50 |
|
|
|
| Total Volume and Open Interest |
563 |
16,224 |
-30 |
| NASDAQ 100 E-Mini(Globex) |
| Jun15 |
150521 |
4500.00 |
4536.50 |
4486.50 |
4528.80 |
+23.30 |
127,690 |
318,477 |
-454 |
| Sep15 |
150521 |
4482.50 |
4531.00 |
4482.50 |
4522.50 |
+23.20 |
73 |
330 |
+2 |
| Total Volume and Open Interest |
127,763 |
318,845 |
-452 |
| S & P Midcap 400(CME) |
| Jun15 |
150521 |
1539.80 |
1539.80 |
1539.80 |
1539.80 |
+0.80 |
0 |
1,032 |
+0 |
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
| Total Volume and Open Interest |
0 |
957 |
+0 |
| Volatility Index(CBOE) |
| May15 |
150520 |
13.15 |
13.30 |
13.05 |
13.11 |
-0.02 |
68,778 |
77,322 |
-25,091 |
| Jun15 |
150521 |
14.90 |
15.00 |
14.30 |
14.33 |
-0.55 |
76,610 |
212,502 |
+23,794 |
| Jul15 |
150521 |
15.95 |
16.03 |
15.40 |
15.53 |
-0.45 |
23,748 |
58,054 |
+4,062 |
| Aug15 |
150521 |
16.55 |
16.62 |
16.10 |
16.18 |
-0.37 |
10,819 |
33,798 |
+1,586 |
| Total Volume and Open Interest |
196,871 |
362,736 |
-46,848 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150521 |
20305 |
20350 |
20165 |
20265 |
-35 |
12,771 |
61,550 |
+1,384 |
| Sep15 |
150521 |
20350 |
20380 |
20235 |
20310 |
-40 |
28 |
117 |
+12 |
| Total Volume and Open Interest |
12,799 |
61,667 |
+1,396 |
| Nikkei 225(SGX) |
| Jun15 |
150521 |
20190 |
20330 |
20160 |
20170 |
-35 |
63,000 |
287,105 |
+5,183 |
| Sep15 |
150521 |
20210 |
20295 |
20150 |
20150 |
-35 |
41 |
1,087 |
+39 |
| Dec15 |
150521 |
20060 |
20060 |
20060 |
20060 |
-35 |
0 |
6,063 |
+0 |
| Total Volume and Open Interest |
63,234 |
297,481 |
+5,270 |
| CAC 40(EURONEXT) |
| Jun15 |
150521 |
5094.0 |
5125.0 |
5071.5 |
5114.0 |
+12.0 |
104,552 |
308,755 |
+5,581 |
| Jul15 |
150521 |
5091.0 |
5118.5 |
5070.0 |
5111.5 |
+11.5 |
16 |
41 |
+14 |
| Aug15 |
150521 |
5111.5 |
5111.5 |
5111.5 |
5111.5 |
+12.0 |
|
|
|
| Total Volume and Open Interest |
104,568 |
308,926 |
+5,595 |
| Hang Seng Index(HKFE) |
| May15 |
150521 |
27466 |
27624 |
27358 |
27593 |
+127 |
50,341 |
121,733 |
-1,651 |
| Jun15 |
150521 |
27196 |
27360 |
27100 |
27331 |
+134 |
1,283 |
19,524 |
+461 |
| Total Volume and Open Interest |
51,917 |
145,570 |
-1,055 |
| DAX(EUREX) |
| Jun15 |
150521 |
11851.5 |
11902.5 |
11766.0 |
11874.0 |
+9.0 |
119,545 |
172,080 |
+1,730 |
| Sep15 |
150521 |
11855.5 |
11901.0 |
11774.0 |
11879.0 |
+9.0 |
946 |
7,528 |
+101 |
| Dec15 |
150521 |
11780.0 |
11886.0 |
11780.0 |
11882.0 |
+9.0 |
67 |
536 |
+32 |
| Total Volume and Open Interest |
120,558 |
180,144 |
+1,863 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150521 |
6983.50 |
7018.00 |
6980.50 |
7006.50 |
+16.50 |
80,119 |
580,728 |
+3,688 |
| Sep15 |
150521 |
6948.50 |
6967.00 |
6948.50 |
6956.50 |
+16.50 |
3 |
4,858 |
+1 |
| Dec15 |
150521 |
6931.00 |
6931.00 |
6931.00 |
6931.00 |
+16.50 |
0 |
227 |
+0 |
| Total Volume and Open Interest |
80,122 |
585,813 |
+3,689 |
| SPI 200(SFE) |
| Jun15 |
150521 |
5605.0 |
5678.0 |
5594.0 |
5666.0 |
+61.0 |
40,431 |
253,673 |
+2,136 |
| Sep15 |
150521 |
5602.0 |
5609.0 |
5602.0 |
5609.0 |
+58.0 |
4 |
2,723 |
+0 |
| Dec15 |
150521 |
5600.0 |
5600.0 |
5600.0 |
5600.0 |
+58.0 |
0 |
2,062 |
+0 |
| Total Volume and Open Interest |
41,690 |
263,183 |
+3,245 |
| FTSE MIB(ISE) |
| Jun15 |
150521 |
23710.00 |
23775.00 |
23580.00 |
23753.00 |
-17.00 |
36,111 |
63,069 |
+3,102 |
| Sep15 |
150521 |
23650.00 |
23700.00 |
23515.00 |
23681.00 |
-19.00 |
80 |
498 |
+10 |
| Dec15 |
150521 |
23490.00 |
23599.00 |
23490.00 |
23599.00 |
-14.00 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
36,191 |
63,571 |
+3,112 |
| KOSPI 200(KFE) |
| Jun15 |
150521 |
265.65 |
266.10 |
262.45 |
262.50 |
-3.30 |
133,779 |
124,611 |
-2,308 |
| Sep15 |
150521 |
266.75 |
267.05 |
263.55 |
263.60 |
-3.30 |
653 |
5,553 |
+16 |
| Dec15 |
150521 |
266.00 |
266.00 |
265.80 |
265.80 |
-0.40 |
0 |
1,062 |
+0 |
| Total Volume and Open Interest |
134,433 |
132,470 |
-2,292 |
| GSCI(CME) |
| Jun15 |
150521 |
448.70 |
448.70 |
440.40 |
448.70 |
+8.20 |
293 |
12,546 |
-156 |
| Jul15 |
150521 |
450.70 |
450.70 |
442.40 |
450.70 |
+8.20 |
|
|
|
| Aug15 |
150521 |
450.70 |
450.70 |
442.40 |
450.70 |
+8.20 |
|
|
|
| Total Volume and Open Interest |
293 |
12,546 |
-156 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
